BioNote Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,650.00 | 5,650.00 | 5,490.00 | 5,570.00 | 5,338.26 | 40,506 |
| 2025-10-22 | 5,510.00 | 5,580.00 | 5,450.00 | 5,560.00 | 5,328.67 | 136,419 |
| 2025-10-21 | 5,580.00 | 5,630.00 | 5,470.00 | 5,490.00 | 5,261.58 | 157,897 |
| 2025-10-20 | 5,610.00 | 5,710.00 | 5,540.00 | 5,550.00 | 5,319.09 | 64,169 |
| 2025-10-17 | 5,790.00 | 5,790.00 | 5,620.00 | 5,640.00 | 5,405.34 | 58,756 |
| 2025-10-16 | 5,800.00 | 5,860.00 | 5,730.00 | 5,740.00 | 5,501.18 | 34,388 |
| 2025-10-15 | 5,700.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,529.93 | 50,916 |
| 2025-10-14 | 5,880.00 | 5,880.00 | 5,640.00 | 5,670.00 | 5,434.09 | 102,955 |
| 2025-10-13 | 5,770.00 | 5,840.00 | 5,660.00 | 5,840.00 | 5,597.02 | 32,768 |
| 2025-10-10 | 5,970.00 | 5,970.00 | 5,760.00 | 5,820.00 | 5,577.85 | 68,684 |
| 2025-10-02 | 5,900.00 | 5,900.00 | 5,500.00 | 5,800.00 | 5,558.69 | 59,232 |
| 2025-10-01 | 5,830.00 | 5,870.00 | 5,720.00 | 5,800.00 | 5,558.69 | 63,201 |
| 2025-09-30 | 6,100.00 | 6,100.00 | 5,800.00 | 5,800.00 | 5,558.69 | 49,786 |
| 2025-09-29 | 5,840.00 | 5,940.00 | 5,750.00 | 5,910.00 | 5,664.11 | 53,969 |
| 2025-09-26 | 5,800.00 | 6,010.00 | 5,710.00 | 5,840.00 | 5,597.02 | 130,231 |
| 2025-09-25 | 6,000.00 | 6,030.00 | 5,860.00 | 5,910.00 | 5,664.11 | 83,414 |
| 2025-09-24 | 6,060.00 | 6,100.00 | 5,950.00 | 6,000.00 | 5,750.37 | 80,502 |
| 2025-09-23 | 6,030.00 | 6,120.00 | 6,030.00 | 6,060.00 | 5,807.87 | 31,241 |
| 2025-09-22 | 6,300.00 | 6,300.00 | 6,050.00 | 6,080.00 | 5,827.04 | 86,173 |
| 2025-09-19 | 6,180.00 | 6,260.00 | 6,140.00 | 6,210.00 | 5,951.63 | 65,941 |
| 2025-09-18 | 6,150.00 | 6,160.00 | 6,090.00 | 6,120.00 | 5,865.37 | 46,504 |
| 2025-09-17 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 5,846.20 | 36,677 |
| 2025-09-16 | 6,220.00 | 6,220.00 | 6,040.00 | 6,100.00 | 5,846.20 | 50,783 |
| 2025-09-15 | 6,150.00 | 6,240.00 | 6,110.00 | 6,140.00 | 5,884.54 | 101,903 |
| 2025-09-12 | 6,040.00 | 6,120.00 | 6,010.00 | 6,100.00 | 5,846.20 | 80,706 |
| 2025-09-11 | 6,110.00 | 6,110.00 | 6,010.00 | 6,040.00 | 5,788.70 | 57,160 |
| 2025-09-10 | 6,300.00 | 6,320.00 | 6,040.00 | 6,060.00 | 5,807.87 | 121,184 |
| 2025-09-09 | 6,100.00 | 6,230.00 | 6,050.00 | 6,190.00 | 5,932.46 | 153,589 |
| 2025-09-08 | 5,790.00 | 6,140.00 | 5,790.00 | 6,100.00 | 5,846.20 | 260,781 |
| 2025-09-05 | 5,680.00 | 5,680.00 | 5,600.00 | 5,670.00 | 5,434.09 | 21,125 |
| 2025-09-04 | 5,570.00 | 5,720.00 | 5,560.00 | 5,640.00 | 5,405.34 | 53,594 |
| 2025-09-03 | 5,620.00 | 5,620.00 | 5,520.00 | 5,570.00 | 5,338.26 | 22,278 |
| 2025-09-02 | 5,520.00 | 5,620.00 | 5,520.00 | 5,620.00 | 5,386.18 | 32,049 |
| 2025-09-01 | 5,680.00 | 5,680.00 | 5,510.00 | 5,510.00 | 5,280.75 | 34,116 |
| 2025-08-29 | 5,660.00 | 5,710.00 | 5,660.00 | 5,690.00 | 5,453.26 | 42,922 |
| 2025-08-28 | 5,620.00 | 5,710.00 | 5,550.00 | 5,700.00 | 5,462.85 | 38,137 |
| 2025-08-27 | 5,550.00 | 5,620.00 | 5,470.00 | 5,620.00 | 5,386.18 | 63,401 |
| 2025-08-26 | 5,640.00 | 5,660.00 | 5,540.00 | 5,570.00 | 5,338.26 | 40,598 |
| 2025-08-25 | 5,800.00 | 5,850.00 | 5,600.00 | 5,610.00 | 5,376.59 | 71,154 |
| 2025-08-22 | 5,750.00 | 5,850.00 | 5,680.00 | 5,800.00 | 5,558.69 | 113,381 |
| 2025-08-21 | 5,750.00 | 5,760.00 | 5,670.00 | 5,740.00 | 5,501.18 | 97,784 |
| 2025-08-20 | 5,520.00 | 5,700.00 | 5,450.00 | 5,700.00 | 5,462.85 | 107,570 |
| 2025-08-19 | 5,600.00 | 5,610.00 | 5,490.00 | 5,590.00 | 5,357.42 | 82,219 |
| 2025-08-18 | 5,500.00 | 5,650.00 | 5,420.00 | 5,520.00 | 5,290.34 | 178,031 |
| 2025-08-14 | 5,270.00 | 5,430.00 | 5,240.00 | 5,400.00 | 5,175.33 | 158,732 |
| 2025-08-13 | 5,290.00 | 5,320.00 | 5,220.00 | 5,270.00 | 5,050.74 | 45,517 |
| 2025-08-12 | 5,290.00 | 5,290.00 | 5,200.00 | 5,260.00 | 5,041.15 | 85,085 |
| 2025-08-11 | 5,290.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,012.40 | 54,157 |
| 2025-08-08 | 5,220.00 | 5,340.00 | 5,220.00 | 5,270.00 | 5,050.74 | 65,622 |
| 2025-08-07 | 5,250.00 | 5,260.00 | 5,190.00 | 5,220.00 | 5,002.82 | 79,423 |
| 2025-08-06 | 5,230.00 | 5,250.00 | 5,200.00 | 5,250.00 | 5,031.57 | 56,857 |
| 2025-08-05 | 5,200.00 | 5,250.00 | 5,180.00 | 5,210.00 | 4,993.23 | 64,821 |
| 2025-08-04 | 5,130.00 | 5,220.00 | 5,070.00 | 5,190.00 | 4,974.07 | 58,086 |
| 2025-08-01 | 5,230.00 | 5,250.00 | 5,110.00 | 5,140.00 | 4,926.15 | 123,854 |
| 2025-07-31 | 5,280.00 | 5,290.00 | 5,240.00 | 5,240.00 | 5,021.99 | 27,102 |
| 2025-07-30 | 5,220.00 | 5,320.00 | 5,220.00 | 5,260.00 | 5,041.15 | 49,970 |
| 2025-07-29 | 5,170.00 | 5,250.00 | 5,140.00 | 5,220.00 | 5,002.82 | 50,226 |
| 2025-07-28 | 5,350.00 | 5,350.00 | 5,170.00 | 5,180.00 | 4,964.48 | 89,385 |
| 2025-07-25 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,050.74 | 51,598 |
| 2025-07-24 | 5,310.00 | 5,330.00 | 5,210.00 | 5,240.00 | 5,021.99 | 73,514 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 228.0000 KRW |
| 2025-03-28 | 200.0000 KRW |
| 2024-03-28 | 200.0000 KRW |
| 2022-12-28 | 490.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.